5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
+16.23%
6 MONTH PERFORMANCE
+19.74%
YEAR-TO-DATE PERFORMANCE
+5.14%
1 YEAR PERFORMANCE
+15.22%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $55.73 | $57.09 (2.44%) | $57.90 | $55.72 | 36.71 K | $465.47 M |
| 01/28/2026 | $55.98 | $55.44 (-0.96%) | $56.35 | $55.31 | 30.80 K | $452.01 M |
| 01/27/2026 | $54.41 | $56.59 (4.01%) | $57.31 | $54.41 | 24.81 K | $461.39 M |
| 01/26/2026 | $56.60 | $56.60 (0%) | $56.83 | $56.08 | 16.50 K | $461.47 M |
| 01/23/2026 | $58.94 | $56.68 (-3.83%) | $58.94 | $56.42 | 15.14 K | $462.12 M |
| 01/22/2026 | $59.07 | $58.74 (-0.56%) | $59.86 | $56.81 | 27.22 K | $478.92 M |
| 01/21/2026 | $56.41 | $58.79 (4.22%) | $58.79 | $56.38 | 38.90 K | $479.33 M |
| 01/20/2026 | $55.69 | $56.07 (0.68%) | $56.83 | $55.24 | 26.02 K | $457.15 M |
| 01/16/2026 | $56.92 | $56.42 (-0.88%) | $57.86 | $56.18 | 17.80 K | $460.00 M |
| 01/15/2026 | $55.65 | $57.27 (2.91%) | $57.45 | $55.64 | 22.30 K | $466.93 M |
| 01/14/2026 | $55.09 | $55.86 (1.4%) | $55.98 | $54.76 | 23.00 K | $455.44 M |
| 01/13/2026 | $54.70 | $55.10 (0.73%) | $55.49 | $54.70 | 14.70 K | $449.24 M |
| 01/12/2026 | $54.79 | $55.04 (0.46%) | $55.35 | $54.51 | 22.80 K | $448.75 M |
| 01/09/2026 | $55.44 | $55.10 (-0.61%) | $56.11 | $54.41 | 29.32 K | $449.24 M |
| 01/08/2026 | $53.94 | $55.52 (2.93%) | $55.81 | $53.94 | 21.50 K | $452.66 M |
| 01/07/2026 | $53.96 | $54.18 (0.41%) | $54.30 | $53.71 | 15.00 K | $441.74 M |
| 01/06/2026 | $54.27 | $54.54 (0.5%) | $54.73 | $53.75 | 22.60 K | $444.67 M |
| 01/05/2026 | $53.66 | $54.67 (1.88%) | $55.49 | $53.31 | 26.62 K | $445.73 M |
| 01/02/2026 | $53.88 | $53.58 (-0.56%) | $54.91 | $52.79 | 37.23 K | $436.85 M |
| 12/31/2025 | $54.52 | $54.30 (-0.4%) | $54.62 | $53.90 | 19.14 K | $442.72 M |
| 12/30/2025 | $54.76 | $54.72 (-0.07%) | $55.02 | $54.20 | 17.65 K | $446.14 M |
| 12/29/2025 | $54.86 | $54.89 (0.05%) | $55.17 | $54.24 | 18.81 K | $447.53 M |
| 12/26/2025 | $55.45 | $55.44 (-0.02%) | $55.88 | $55.01 | 13.82 K | $452.01 M |
| 12/24/2025 | $55.68 | $55.54 (-0.25%) | $55.90 | $55.41 | 10.61 K | $452.83 M |
| 12/23/2025 | $55.67 | $55.76 (0.16%) | $56.32 | $53.48 | 27.30 K | $454.62 M |
| 12/22/2025 | $57.02 | $55.98 (-1.82%) | $57.02 | $55.89 | 26.90 K | $456.42 M |
| 12/19/2025 | $57.97 | $56.86 (-1.91%) | $57.97 | $56.39 | 44.60 K | $463.59 M |
| 12/18/2025 | $57.54 | $57.97 (0.75%) | $58.41 | $56.89 | 39.40 K | $472.64 M |
| 12/17/2025 | $57.45 | $57.59 (0.24%) | $58.14 | $57.32 | 25.81 K | $469.54 M |
| 12/16/2025 | $57.84 | $57.50 (-0.59%) | $58.27 | $57.01 | 38.30 K | $468.81 M |
| 12/15/2025 | $57.80 | $57.91 (0.19%) | $58.34 | $57.51 | 29.60 K | $472.15 M |
| 12/12/2025 | $57.05 | $57.24 (0.33%) | $57.67 | $55.15 | 33.70 K | $466.69 M |
| 12/11/2025 | $56.30 | $57.43 (2.01%) | $57.65 | $56.30 | 25.80 K | $468.24 M |
| 12/10/2025 | $54.54 | $56.56 (3.7%) | $57.29 | $54.54 | 46.80 K | $461.14 M |
| 12/09/2025 | $54.21 | $54.44 (0.42%) | $55.18 | $54.06 | 26.00 K | $443.86 M |
| 12/08/2025 | $53.35 | $54.22 (1.63%) | $54.50 | $53.35 | 21.90 K | $442.07 M |
| 12/05/2025 | $53.93 | $53.92 (-0.02%) | $54.14 | $53.67 | 14.70 K | $439.62 M |
| 12/04/2025 | $54.25 | $54.35 (0.18%) | $54.78 | $53.95 | 25.40 K | $443.13 M |
| 12/03/2025 | $52.76 | $54.49 (3.28%) | $54.50 | $52.69 | 36.75 K | $444.27 M |
| 12/02/2025 | $53.53 | $52.65 (-1.64%) | $53.81 | $52.65 | 23.93 K | $429.26 M |
| 12/01/2025 | $52.68 | $52.98 (0.57%) | $53.46 | $52.24 | 26.10 K | $431.96 M |
| 11/28/2025 | $52.40 | $52.22 (-0.34%) | $52.40 | $51.89 | 9.60 K | $425.76 M |
| 11/26/2025 | $52.18 | $52.53 (0.67%) | $52.72 | $51.65 | 29.00 K | $428.29 M |
| 11/25/2025 | $51.10 | $52.60 (2.94%) | $52.98 | $50.70 | 26.00 K | $428.86 M |
| 11/24/2025 | $51.15 | $51.05 (-0.2%) | $51.44 | $50.62 | 17.11 K | $416.22 M |
| 11/21/2025 | $50.02 | $51.54 (3.04%) | $51.82 | $49.57 | 25.51 K | $420.21 M |
| 11/20/2025 | $50.48 | $49.87 (-1.21%) | $50.48 | $49.54 | 15.10 K | $406.60 M |
| 11/19/2025 | $50.13 | $49.80 (-0.66%) | $50.13 | $49.36 | 16.90 K | $406.03 M |
| 11/18/2025 | $49.99 | $50.30 (0.62%) | $50.62 | $49.99 | 10.74 K | $410.11 M |
| 11/17/2025 | $51.83 | $50.34 (-2.87%) | $52.19 | $50.24 | 15.60 K | $410.43 M |
| 11/14/2025 | $51.74 | $52.27 (1.02%) | $52.50 | $51.64 | 11.60 K | $426.17 M |
| 11/13/2025 | $52.81 | $52.74 (-0.13%) | $53.17 | $52.23 | 27.21 K | $430.00 M |
| 11/12/2025 | $52.48 | $52.59 (0.21%) | $52.96 | $52.21 | 21.80 K | $428.78 M |
| 11/11/2025 | $52.25 | $52.38 (0.25%) | $52.72 | $51.93 | 11.60 K | $427.06 M |
| 11/10/2025 | $51.56 | $52.06 (0.97%) | $52.27 | $50.80 | 16.13 K | $424.45 M |
| 11/07/2025 | $51.40 | $51.46 (0.12%) | $51.91 | $51.30 | 13.71 K | $419.56 M |
| 11/06/2025 | $51.46 | $51.40 (-0.12%) | $52.12 | $51.00 | 23.80 K | $419.07 M |
| 11/05/2025 | $51.06 | $51.92 (1.68%) | $52.39 | $51.02 | 24.50 K | $423.31 M |
| 11/04/2025 | $50.48 | $50.57 (0.18%) | $50.88 | $50.18 | 18.60 K | $412.31 M |
| 11/03/2025 | $51.05 | $50.82 (-0.45%) | $51.47 | $49.98 | 38.64 K | $414.34 M |
| 10/31/2025 | $49.72 | $50.61 (1.79%) | $51.21 | $47.87 | 54.62 K | $412.63 M |
| 10/30/2025 | $49.28 | $49.12 (-0.32%) | $50.11 | $49.03 | 25.60 K | $400.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
